KissMeData/005420/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,184500,4895774730,15720,15720,15720,15720,5181
20241115,184400,4895774730,15720,15720,15720,15720,0
20241115,184300,4895774730,15720,15720,15720,15720,0
20241115,184200,4895774730,15720,15720,15720,15720,0
20241115,184100,4895774730,15720,15720,15720,15720,0
20241115,184000,4895774730,15720,15720,15720,15720,0
20241115,183900,4895774730,15720,15720,15720,15720,0
20241115,183800,4895774730,15720,15720,15720,15720,0
20241115,183700,4895774730,15720,15720,15720,15720,0
20241115,183600,4895774730,15720,15720,15720,15720,0
20241115,183500,4895774730,15720,15720,15720,15720,0
20241115,183400,4895774730,15720,15720,15720,15720,0
20241115,183300,4895774730,15720,15720,15720,15720,0
20241115,183200,4895774730,15720,15720,15720,15720,0
20241115,183100,4895774730,15720,15720,15720,15720,0
20241115,183000,4895774730,15720,15720,15720,15720,0
20241115,182900,4895774730,15720,15720,15720,15720,0
20241115,182800,4895774730,15720,15720,15720,15720,0
20241115,182700,4895774730,15720,15720,15720,15720,0
20241115,182600,4895774730,15720,15720,15720,15720,0
20241115,182500,4895774730,15720,15720,15720,15720,0
20241115,182400,4895774730,15720,15720,15720,15720,0
20241115,182300,4895774730,15720,15720,15720,15720,0
20241115,182200,4895774730,15720,15720,15720,15720,0
20241115,182100,4895774730,15720,15720,15720,15720,0
20241115,182000,4895774730,15720,15720,15720,15720,0
20241115,181900,4895774730,15720,15720,15720,15720,0
20241115,181800,4895774730,15720,15720,15720,15720,0
20241115,181700,4895774730,15720,15720,15720,15720,0
20241115,181600,4895774730,15720,15720,15720,15720,0
20241115,181500,4895774730,15720,15720,15720,15720,5181
20241115,181400,4895774730,15720,15720,15720,15720,0
20241115,181300,4895774730,15720,15720,15720,15720,0
20241115,181200,4895774730,15720,15720,15720,15720,0
20241115,181100,4895774730,15720,15720,15720,15720,0
20241115,181000,4895774730,15720,15720,15720,15720,0
20241115,180900,4895774730,15720,15720,15720,15720,0
20241115,180800,4895774730,15720,15720,15720,15720,0
20241115,180700,4895774730,15720,15720,15720,15720,0
20241115,180600,4895774730,15720,15720,15720,15720,0
20241115,180500,4895774730,15720,15720,15720,15720,0
20241115,180400,4895774730,15720,15720,15720,15720,0
20241115,180300,4895774730,15720,15720,15720,15720,0
20241115,180200,4895774730,15720,15720,15720,15720,0
20241115,180100,4895774730,15720,15720,15720,15720,0
20241115,180000,4895774730,15720,15720,15720,15720,0
20241115,175900,4895774730,15720,15720,15720,15720,0
20241115,175800,4895774730,15720,15720,15720,15720,0
20241115,175700,4895774730,15720,15720,15720,15720,0
20241115,175600,4895774730,15720,15720,15720,15720,0
20241115,175500,4895774730,15720,15720,15720,15720,0
20241115,175400,4895774730,15720,15720,15720,15720,0
20241115,175300,4895774730,15720,15720,15720,15720,0
20241115,175200,4895774730,15720,15720,15720,15720,0
20241115,175100,4895774730,15720,15720,15720,15720,0
20241115,175000,4895774730,15720,15720,15720,15720,0
20241115,174900,4895774730,15720,15720,15720,15720,0
20241115,174800,4895774730,15720,15720,15720,15720,0
20241115,174700,4895774730,15720,15720,15720,15720,0
20241115,174600,4895774730,15720,15720,15720,15720,0
20241115,174500,4895774730,15720,15720,15720,15720,5181
20241115,174400,4895774730,15720,15720,15720,15720,0
20241115,174300,4895774730,15720,15720,15720,15720,0
20241115,174200,4895774730,15720,15720,15720,15720,0
20241115,174100,4895774730,15720,15720,15720,15720,0
20241115,174000,4895774730,15720,15720,15720,15720,0
20241115,173900,4895774730,15720,15720,15720,15720,0
20241115,173800,4895774730,15720,15720,15720,15720,0
20241115,173700,4895774730,15720,15720,15720,15720,0
20241115,173600,4895774730,15720,15720,15720,15720,0
20241115,173500,4895774730,15720,15720,15720,15720,0
20241115,173400,4895774730,15720,15720,15720,15720,0
20241115,173300,4895774730,15720,15720,15720,15720,0
20241115,173200,4895774730,15720,15720,15720,15720,0
20241115,173100,4895774730,15720,15720,15720,15720,0
20241115,173000,4895774730,15720,15720,15720,15720,0
20241115,172900,4895774730,15720,15720,15720,15720,0
20241115,172800,4895774730,15720,15720,15720,15720,0
20241115,172700,4895774730,15720,15720,15720,15720,0
20241115,172600,4895774730,15720,15720,15720,15720,0
20241115,172500,4895774730,15720,15720,15720,15720,0
20241115,172400,4895774730,15720,15720,15720,15720,0
20241115,172300,4895774730,15720,15720,15720,15720,0
20241115,172200,4895774730,15720,15720,15720,15720,0
20241115,172100,4895774730,15720,15720,15720,15720,0
20241115,172000,4895774730,15720,15720,15720,15720,0
20241115,171900,4895774730,15720,15720,15720,15720,0
20241115,171800,4895774730,15720,15720,15720,15720,0
20241115,171700,4895774730,15720,15720,15720,15720,0
20241115,171600,4895774730,15720,15720,15720,15720,0
20241115,171500,4895774730,15720,15720,15720,15720,5181
20241115,171400,4895774730,15720,15720,15720,15720,0
20241115,171300,4895774730,15720,15720,15720,15720,0
20241115,171200,4895774730,15720,15720,15720,15720,0
20241115,171100,4895774730,15720,15720,15720,15720,0
20241115,171000,4895774730,15720,15720,15720,15720,0
20241115,170900,4895774730,15720,15720,15720,15720,0
20241115,170800,4895774730,15720,15720,15720,15720,0
20241115,170700,4895774730,15720,15720,15720,15720,0
20241115,170600,4895774730,15720,15720,15720,15720,0
20241115,170500,4895774730,15720,15720,15720,15720,0
20241115,170400,4895774730,15720,15720,15720,15720,0
20241115,170300,4895774730,15720,15720,15720,15720,0
20241115,170200,4895774730,15720,15720,15720,15720,0
20241115,170100,4895774730,15720,15720,15720,15720,0
20241115,170000,4895774730,15720,15720,15720,15720,0
20241115,165900,4895774730,15720,15720,15720,15720,0
20241115,165800,4895774730,15720,15720,15720,15720,0
20241115,165700,4895774730,15720,15720,15720,15720,0
20241115,165600,4895774730,15720,15720,15720,15720,0
20241115,165500,4895774730,15720,15720,15720,15720,0
20241115,165400,4895774730,15720,15720,15720,15720,0
20241115,165300,4895774730,15720,15720,15720,15720,0
20241115,165200,4895774730,15720,15720,15720,15720,0
20241115,165100,4895774730,15720,15720,15720,15720,0
20241115,165000,4895774730,15720,15720,15720,15720,0
20241115,164900,4895774730,15720,15720,15720,15720,0
20241115,164800,4895774730,15720,15720,15720,15720,0
20241115,164700,4895774730,15720,15720,15720,15720,0
20241115,164600,4895774730,15720,15720,15720,15720,0
20241115,164500,4895774730,15720,15720,15720,15720,5181
20241115,164400,4895774730,15720,15720,15720,15720,0
20241115,164300,4895774730,15720,15720,15720,15720,0
20241115,164200,4895774730,15720,15720,15720,15720,0
20241115,164100,4895774730,15720,15720,15720,15720,0
20241115,164000,4895774730,15720,15720,15720,15720,0
20241115,163900,4895774730,15720,15720,15720,15720,0
20241115,163800,4895774730,15720,15720,15720,15720,0
20241115,163700,4895774730,15720,15720,15720,15720,0
20241115,163600,4895774730,15720,15720,15720,15720,0
20241115,163500,4895774730,15720,15720,15720,15720,0
20241115,163400,4895774730,15720,15720,15720,15720,0
20241115,163300,4895774730,15720,15720,15720,15720,0
20241115,163200,4895774730,15720,15720,15720,15720,0
20241115,163100,4895774730,15720,15720,15720,15720,0
20241115,163000,4895774730,15720,15720,15720,15720,0
20241115,162900,4895774730,15720,15720,15720,15720,0
20241115,162800,4895774730,15720,15720,15720,15720,0
20241115,162700,4895774730,15720,15720,15720,15720,0
20241115,162600,4895774730,15720,15720,15720,15720,0
20241115,162500,4895774730,15720,15720,15720,15720,0
20241115,162400,4895774730,15720,15720,15720,15720,0
20241115,162300,4895774730,15720,15720,15720,15720,0
20241115,162200,4895774730,15720,15720,15720,15720,0
20241115,162100,4895774730,15720,15720,15720,15720,0
20241115,162000,4895774730,15720,15720,15720,15720,0
20241115,161900,4895774730,15720,15720,15720,15720,0
20241115,161800,4895774730,15720,15720,15720,15720,0
20241115,161700,4895774730,15720,15720,15720,15720,0
20241115,161600,4895774730,15720,15720,15720,15720,0
20241115,161500,4895774730,15720,15720,15720,15720,5181
20241115,161400,4895774730,15720,15720,15720,15720,0
20241115,161300,4895774730,15720,15720,15720,15720,0
20241115,161200,4895774730,15720,15720,15720,15720,0
20241115,161100,4895774730,15720,15720,15720,15720,0
20241115,161000,4895774730,15720,15720,15720,15720,0
20241115,160900,4895774730,15720,15720,15720,15720,0
20241115,160800,4895774730,15720,15720,15720,15720,0
20241115,160700,4895774730,15720,15720,15720,15720,0
20241115,160600,4895774730,15720,15720,15720,15720,0
20241115,160500,4895774730,15720,15720,15720,15720,0
20241115,160400,4895774730,15720,15720,15720,15720,0
20241115,160300,4895774730,15720,15720,15720,15720,0
20241115,160200,4895774730,15720,15720,15720,15720,0
20241115,160100,4895774730,15720,15720,15720,15720,0
20241115,160000,4895774730,15720,15720,15720,15720,0
20241115,155900,4895774730,15720,15720,15720,15720,0
20241115,155800,4895774730,15720,15720,15720,15720,0
20241115,155700,4895774730,15720,15720,15720,15720,0
20241115,155600,4895774730,15720,15720,15720,15720,0
20241115,155500,4895774730,15720,15720,15720,15720,0
20241115,155400,4895774730,15720,15720,15720,15720,0
20241115,155300,4895774730,15720,15720,15720,15720,0
20241115,155200,4895774730,15720,15720,15720,15720,0
20241115,155100,4895774730,15720,15720,15720,15720,0
20241115,155000,4895774730,15720,15720,15720,15720,0
20241115,154900,4895774730,15720,15720,15720,15720,0
20241115,154800,4895774730,15720,15720,15720,15720,0
20241115,154700,4895774730,15720,15720,15720,15720,0
20241115,154600,4895774730,15720,15720,15720,15720,0
20241115,154500,4895774730,15720,15720,15720,15720,5181
20241115,154400,4895774730,15720,15720,15720,15720,0
20241115,154300,4895774730,15720,15720,15720,15720,0
20241115,154200,4895774730,15720,15720,15720,15720,0
20241115,154100,4895774730,15720,15720,15720,15720,0
20241115,154000,4895774730,15720,15720,15720,15720,0
20241115,153900,4895774730,15720,15720,15720,15720,0
20241115,153800,4895774730,15720,15720,15720,15720,0
20241115,153700,4895774730,15720,15720,15720,15720,0
20241115,153600,4895774730,15720,15720,15720,15720,0
20241115,153500,4895774730,15720,15720,15720,15720,0
20241115,153400,4895774730,15720,15720,15720,15720,0
20241115,153300,4895774730,15720,15720,15720,15720,0
20241115,153200,4895774730,15720,15720,15720,15720,0
20241115,153100,4895774730,15720,15720,15720,15720,0
20241115,153000,4895774730,15720,15720,15720,15720,5181
20241115,152900,4814329410,15720,15720,15720,15720,0
20241115,152800,4814329410,15720,15720,15720,15720,0
20241115,152700,4814329410,15720,15720,15720,15720,0
20241115,152600,4814329410,15720,15720,15720,15720,0
20241115,152500,4814329410,15720,15720,15720,15720,0
20241115,152400,4814329410,15720,15720,15720,15720,0
20241115,152300,4814329410,15720,15720,15720,15720,0
20241115,152200,4814329410,15720,15720,15720,15720,0
20241115,152100,4814329410,15720,15720,15720,15720,0
20241115,152000,4814329410,15720,15720,15720,15720,0
20241115,151900,4814329410,15720,15620,15740,15620,1341
20241115,151800,4793261500,15690,15640,15690,15610,690
20241115,151700,4782447650,15640,15610,15660,15610,458
20241115,151600,4775291970,15610,15640,15640,15610,970
20241115,151500,4760138680,15650,15670,15680,15650,1125
20241115,151400,4742518540,15670,15700,15700,15670,769
20241115,151300,4730458600,15700,15720,15750,15700,4210
20241115,151200,4664318680,15750,15750,15750,15720,1509
20241115,151100,4640577940,15710,15750,15780,15710,756
20241115,151000,4628685820,15740,15740,15750,15720,925
20241115,150900,4614130290,15750,15800,15820,15750,710
20241115,150800,4602932500,15790,15790,15800,15790,1055
20241115,150700,4586267840,15800,15810,15820,15790,1578
20241115,150600,4561335340,15820,15830,15830,15810,1253
20241115,150500,4541522230,15840,15820,15840,15810,1049
20241115,150400,4524917880,15820,15830,15830,15810,501
20241115,150300,4516992280,15830,15860,15860,15830,819
20241115,150200,4504023670,15860,15850,15860,15850,417
20241115,150100,4497412140,15840,15850,15860,15840,382
20241115,150000,4491358320,15850,15860,15860,15850,563
20241115,145900,4482434760,15860,15870,15870,15850,801
20241115,145800,4469731520,15860,15870,15870,15860,640
20241115,145700,4459581000,15870,15930,15940,15870,4839
20241115,145600,4382617390,15940,15960,15960,15940,2212
20241115,145500,4347338790,15960,15980,15980,15950,1156
20241115,145400,4328880130,15990,15980,15990,15980,469
20241115,145300,4321384540,15980,15980,15980,15980,413
20241115,145200,4314784800,15990,15990,15990,15980,385
20241115,145100,4308629740,15980,15980,15980,15970,274
20241115,145000,4304251520,15980,15980,15980,15970,133
20241115,144900,4302126380,15970,16010,16010,15970,277
20241115,144800,4297695480,16010,16010,16040,16010,371
20241115,144700,4291751960,16000,15980,16000,15980,357
20241115,144600,4286039980,15980,15980,15980,15970,427
20241115,144500,4279216580,15980,16000,16000,15980,42
20241115,144400,4278545020,15970,16000,16000,15970,816
20241115,144300,4265500600,16020,16020,16020,16000,340
20241115,144200,4260057400,16010,16050,16050,16000,539
20241115,144100,4251426040,16050,16050,16050,16050,60
20241115,144000,4250463040,16050,16070,16070,16050,238
20241115,143900,4246640860,16070,16060,16090,16060,102
20241115,143800,4245000550,16090,16090,16090,16090,1
20241115,143700,4244984460,16050,16050,16050,16050,25
20241115,143600,4244583210,16050,16010,16050,16010,359
20241115,143500,4238828550,16010,15990,16010,15990,90
20241115,143400,4237389330,15970,15980,15990,15960,788
20241115,143300,4224804800,15980,15980,15980,15960,56
20241115,143200,4223910920,15950,15950,15960,15950,344
20241115,143100,4218423180,15960,15960,15960,15950,66
20241115,143000,4217370460,15950,15990,15990,15950,476
20241115,142900,4209770010,15990,15970,15990,15970,423
20241115,142800,4203014640,15970,15950,15970,15950,611
20241115,142700,4193261360,15940,15950,15950,15940,254
20241115,142600,4189212360,15950,15940,15950,15940,435
20241115,142500,4182277140,15940,15950,15950,15940,673
20241115,142400,4171548110,15960,15980,15980,15950,285
20241115,142300,4167000170,15980,16020,16020,15970,4548
20241115,142200,4094241910,16020,16040,16060,16020,662
20241115,142100,4083627370,16050,16100,16100,16050,1255
20241115,142000,4063459030,16110,16090,16110,16090,124
20241115,141900,4061461610,16090,16100,16100,16090,167
20241115,141800,4058773820,16110,16110,16110,16110,39
20241115,141700,4058145530,16100,16080,16100,16080,916
20241115,141600,4043408560,16090,16130,16130,16090,1920
20241115,141500,4012480110,16160,16160,16160,16120,12
20241115,141400,4012286290,16110,16110,16110,16100,248
20241115,141300,4008291210,16110,16170,16170,16110,2282
20241115,141200,3971438710,16160,16160,16170,16160,221
20241115,141100,3967867340,16150,16150,16150,16140,1125
20241115,141000,3949699590,16150,16150,16150,16150,441
20241115,140900,3942577440,16160,16100,16160,16100,963
20241115,140800,3927060890,16100,16080,16100,16080,221
20241115,140700,3923505380,16080,16090,16090,16080,18
20241115,140600,3923215880,16070,16100,16100,16060,340
20241115,140500,3917750810,16090,16070,16090,16070,1185
20241115,140400,3898700050,16070,16060,16070,16060,184
20241115,140300,3895743980,16050,16000,16050,16000,4140
20241115,140200,3829493210,15990,15990,16000,15990,401
20241115,140100,3823078020,15990,15990,16000,15990,88
20241115,140000,3821670880,16000,15990,16000,15980,1350
20241115,135900,3800083560,15990,15960,15990,15960,1320
20241115,135800,3778997530,15960,15960,15960,15950,81
20241115,135700,3777704780,15950,15970,15970,15950,711
20241115,135600,3766357470,15980,15980,15980,15970,40
20241115,135500,3765718440,15960,15970,15980,15960,104
20241115,135400,3764057570,15970,15970,15970,15960,435
20241115,135300,3757110800,15960,15920,15960,15920,1207
20241115,135200,3737869940,15920,15890,15920,15890,176
20241115,135100,3735069180,15890,15870,15920,15870,88
20241115,135000,3733669660,15910,15910,15910,15870,5
20241115,134900,3733590190,15870,15870,15870,15870,1
20241115,134800,3733574320,15930,15870,15930,15870,84
20241115,134700,3732239220,15860,15920,15930,15860,853
20241115,134600,3718692780,15910,15900,15910,15900,57
20241115,134500,3717785920,15900,15910,15910,15900,78
20241115,134400,3716545240,15910,15890,15920,15890,62
20241115,134300,3715558400,15900,15890,15920,15890,273
20241115,134200,3711217120,15860,15860,15860,15860,12
20241115,134100,3711026800,15860,15860,15860,15860,1
20241115,134000,3711010940,15860,15860,15860,15860,38
20241115,133900,3710408260,15850,15850,15860,15840,270
20241115,133800,3706128140,15850,15840,15850,15840,438
20241115,133700,3699186420,15840,15890,15890,15840,276
20241115,133600,3694813830,15900,15900,15900,15900,0
20241115,133500,3694813830,15900,15890,15900,15890,65
20241115,133400,3693780670,15840,15840,15840,15840,201
20241115,133300,3690596830,15840,15860,15910,15820,1235
20241115,133200,3671026360,15870,15870,15880,15870,325
20241115,133100,3665866750,15870,15870,15870,15870,2
20241115,133000,3665835010,15870,15850,15870,15850,393
20241115,132900,3659602030,15840,15850,15860,15840,163
20241115,132800,3657018100,15850,15860,15860,15850,39
20241115,132700,3656399940,15830,15830,15830,15820,178
20241115,132600,3653582600,15820,15840,15840,15820,467
20241115,132500,3646188490,15840,15930,15930,15840,580
20241115,132400,3636983260,15930,15880,15940,15880,101
20241115,132300,3635378070,15890,15920,15940,15890,96
20241115,132200,3633851660,15940,15890,15940,15890,143
20241115,132100,3631572490,15880,15880,15880,15880,111
20241115,132000,3629809810,15900,15850,15900,15850,130
20241115,131900,3627747170,15850,15860,15880,15850,1145
20241115,131800,3609588740,15860,15940,15940,15860,603
20241115,131700,3600012950,15940,15910,15940,15910,161
20241115,131600,3597448340,15930,15890,15930,15880,634
20241115,131500,3587365520,15900,15930,15930,15900,265
20241115,131400,3583151330,15900,15930,15930,15900,638
20241115,131300,3572998100,15920,15920,15920,15920,0
20241115,131200,3572998100,15920,15980,15980,15920,775
20241115,131100,3560641030,15990,15990,15990,15980,143
20241115,131000,3558354570,15980,15970,15990,15970,182
20241115,130900,3555446220,15970,15970,15990,15970,24
20241115,130800,3555062600,15970,15970,15990,15970,1117
20241115,130700,3537212440,15980,15970,15980,15940,108
20241115,130600,3535487550,15970,15970,15970,15970,12
20241115,130500,3535295910,15970,15970,15970,15930,114
20241115,130400,3533475370,15970,15900,15970,15900,188
20241115,130300,3530474190,15900,15960,15960,15900,821
20241115,130200,3517392790,15970,15970,15970,15960,87
20241115,130100,3516003620,15970,15970,15980,15950,1763
20241115,130000,3487852100,15970,15950,15970,15950,110
20241115,125900,3486095600,15950,15970,15970,15950,67
20241115,125800,3485026200,15970,15910,15970,15910,2451
20241115,125700,3445949680,15900,15900,15920,15900,168
20241115,125600,3443276760,15910,15900,15910,15900,40
20241115,125500,3442640460,15880,15910,15910,15860,585
20241115,125400,3433357070,15910,15920,15920,15890,189
20241115,125300,3430351320,15920,15910,15920,15910,95
20241115,125200,3428839200,15910,15910,15910,15910,32
20241115,125100,3428330080,15900,15910,15910,15900,86
20241115,125000,3426962130,15910,15900,15910,15900,112
20241115,124900,3425181270,15900,15890,15900,15870,62
20241115,124800,3424196180,15890,15890,15900,15890,151
20241115,124700,3421796580,15890,15890,15890,15890,55
20241115,124600,3420922630,15890,15890,15890,15890,15
20241115,124500,3420684280,15890,15880,15890,15850,249
20241115,124400,3416730020,15880,15880,15880,15880,14
20241115,124300,3416507700,15880,15870,15880,15850,1236
20241115,124200,3396902530,15870,15910,15920,15870,574
20241115,124100,3387773690,15910,15910,15920,15910,314
20241115,124000,3382777870,15910,15910,15910,15900,677
20241115,123900,3372012420,15910,15870,15910,15860,747
20241115,123800,3360146520,15860,15870,15870,15860,197
20241115,123700,3357020880,15880,15850,15880,15850,662
20241115,123600,3346518910,15850,15870,15870,15840,294
20241115,123500,3341858690,15870,15830,15870,15830,1093
20241115,123400,3324533100,15820,15810,15820,15810,355
20241115,123300,3318919750,15810,15810,15810,15800,50
20241115,123200,3318129360,15790,15780,15810,15780,87
20241115,123100,3316755980,15810,15810,15810,15810,17
20241115,123000,3316487210,15770,15820,15820,15770,38
20241115,122900,3315887700,15790,15790,15790,15790,80
20241115,122800,3314624500,15830,15800,15830,15760,134
20241115,122700,3312506040,15830,15800,15830,15780,598
20241115,122600,3303050780,15810,15810,15810,15780,169
20241115,122500,3300379110,15810,15790,15810,15790,524
20241115,122400,3292099930,15790,15740,15790,15720,627
20241115,122300,3282214530,15750,15730,15750,15720,654
20241115,122200,3271922280,15730,15690,15730,15680,722
20241115,122100,3260582010,15690,15680,15700,15680,199
20241115,122000,3257459590,15680,15680,15680,15680,316
20241115,121900,3252504710,15670,15680,15680,15670,597
20241115,121800,3243144110,15680,15670,15680,15670,140
20241115,121700,3240949240,15660,15660,15660,15650,78
20241115,121600,3239727930,15680,15680,15690,15680,165
20241115,121500,3237140380,15690,15610,15690,15580,1971
20241115,121400,3206300940,15610,15570,15610,15550,285
20241115,121300,3201861010,15570,15550,15570,15540,118
20241115,121200,3200024610,15540,15530,15540,15530,223
20241115,121100,3196561400,15530,15530,15530,15520,29
20241115,121000,3196111050,15530,15510,15530,15510,28
20241115,120900,3195676530,15510,15510,15510,15510,121
20241115,120800,3193799820,15510,15500,15510,15500,9
20241115,120700,3193660310,15490,15530,15540,15490,39
20241115,120600,3193055150,15550,15550,15560,15460,1007
20241115,120500,3177451470,15500,15510,15510,15480,47
20241115,120400,3176723040,15530,15460,15540,15450,939
20241115,120300,3162195720,15460,15450,15470,15440,155
20241115,120200,3159801680,15450,15470,15470,15450,1996
20241115,120100,3128947120,15470,15500,15500,15460,572
20241115,120000,3120100250,15470,15480,15480,15460,48
20241115,115900,3119357640,15510,15470,15510,15460,601
20241115,115800,3110060100,15470,15520,15520,15470,6318
20241115,115700,3012104150,15520,15510,15520,15510,627
20241115,115600,3002373810,15510,15520,15520,15510,312
20241115,115500,2997534680,15510,15520,15520,15510,57
20241115,115400,2996650140,15520,15550,15550,15520,578
20241115,115300,2987667680,15570,15560,15570,15560,22
20241115,115200,2987325240,15570,15580,15580,15570,19
20241115,115100,2987029310,15570,15590,15590,15560,1256
20241115,115000,2967474860,15590,15600,15600,15580,103
20241115,114900,2965869110,15600,15600,15600,15600,650
20241115,114800,2955729110,15600,15580,15600,15580,209
20241115,114700,2952471890,15590,15600,15600,15590,162
20241115,114600,2949946210,15600,15600,15600,15590,445
20241115,114500,2943008490,15600,15600,15600,15590,72
20241115,114400,2941885390,15600,15610,15610,15600,506
20241115,114300,2933990380,15620,15630,15630,15620,157
20241115,114200,2931537920,15630,15640,15640,15630,928
20241115,114100,2917031500,15650,15640,15650,15640,90
20241115,114000,2915623290,15640,15680,15680,15640,472
20241115,113900,2908235590,15680,15720,15720,15680,353
20241115,113800,2902691310,15720,15690,15720,15690,1631
20241115,113700,2877067890,15690,15690,15690,15650,496
20241115,113600,2869296380,15690,15680,15690,15680,77
20241115,113500,2868088350,15690,15690,15690,15690,189
20241115,113400,2865122940,15690,15680,15690,15680,20
20241115,113300,2864809300,15680,15680,15690,15680,67
20241115,113200,2863758440,15690,15700,15700,15690,10
20241115,113100,2863601530,15700,15680,15700,15670,224
20241115,113000,2860085560,15680,15700,15700,15670,289
20241115,112900,2855550140,15710,15670,15710,15650,381
20241115,112800,2849576340,15670,15670,15690,15670,447
20241115,112700,2842569020,15670,15680,15680,15670,19
20241115,112600,2842271260,15680,15670,15680,15670,35
20241115,112500,2841722650,15670,15690,15690,15660,50
20241115,112400,2840938790,15680,15640,15680,15640,297
20241115,112300,2836283430,15650,15630,15650,15630,49
20241115,112200,2835517320,15620,15630,15650,15620,11
20241115,112100,2835345390,15630,15640,15640,15630,679
20241115,112000,2824731950,15660,15700,15700,15660,156
20241115,111900,2822284910,15700,15710,15720,15700,323
20241115,111800,2817209710,15640,15700,15720,15640,331
20241115,111700,2812011420,15630,15700,15700,15630,275
20241115,111600,2807707600,15650,15680,15690,15640,296
20241115,111500,2803070140,15690,15700,15700,15690,243
20241115,111400,2799256020,15660,15720,15720,15660,90
20241115,111300,2797843170,15650,15620,15650,15620,1713
20241115,111200,2771078490,15620,15590,15620,15590,100
20241115,111100,2769518540,15590,15580,15590,15580,363
20241115,111000,2763859710,15580,15590,15600,15580,321
20241115,110900,2758855850,15580,15550,15590,15550,132
20241115,110800,2756801670,15550,15540,15560,15520,265
20241115,110700,2752686110,15550,15570,15590,15550,366
20241115,110600,2746989750,15570,15570,15630,15560,1114
20241115,110500,2729601470,15580,15580,15630,15580,866
20241115,110400,2716099600,15560,15550,15590,15550,614
20241115,110300,2706546870,15600,15640,15640,15600,175
20241115,110200,2703813940,15640,15640,15660,15620,573
20241115,110100,2694862450,15640,15720,15730,15640,1270
20241115,110000,2674930740,15730,15700,15730,15700,438
20241115,105900,2668044900,15700,15660,15700,15660,1049
20241115,105800,2651587890,15670,15680,15680,15660,639
20241115,105700,2641573520,15680,15670,15690,15670,174
20241115,105600,2638846100,15670,15630,15680,15630,402
20241115,105500,2632545900,15640,15660,15670,15640,281
20241115,105400,2628147440,15660,15630,15670,15620,721
20241115,105300,2616867570,15630,15610,15630,15510,1427
20241115,105200,2594613860,15610,15570,15620,15570,954
20241115,105100,2579734440,15580,15530,15580,15520,78
20241115,105000,2578522340,15570,15580,15580,15570,20
20241115,104900,2578210840,15520,15530,15590,15510,660
20241115,104800,2567930970,15530,15540,15590,15530,46
20241115,104700,2567216520,15540,15550,15610,15540,387
20241115,104600,2561195050,15530,15600,15600,15500,1343
20241115,104500,2540360390,15600,15550,15600,15550,1063
20241115,104400,2523784110,15550,15480,15550,15480,232
20241115,104300,2520185660,15490,15520,15520,15480,517
20241115,104200,2512180160,15520,15550,15550,15480,484
20241115,104100,2504669180,15550,15520,15550,15480,221
20241115,104000,2501238030,15530,15520,15530,15480,2932
20241115,103900,2455752110,15520,15470,15530,15470,1417
20241115,103800,2433786750,15460,15450,15460,15450,694
20241115,103700,2423059970,15450,15420,15450,15420,1517
20241115,103600,2399649760,15420,15450,15460,15420,635
20241115,103500,2389847240,15470,15480,15490,15450,345
20241115,103400,2384509280,15480,15480,15500,15440,486
20241115,103300,2376986780,15480,15450,15490,15440,658
20241115,103200,2366818280,15400,15420,15450,15400,749
20241115,103100,2355265120,15420,15400,15420,15400,2078
20241115,103000,2323227220,15420,15410,15420,15390,1416
20241115,102900,2301412890,15410,15420,15420,15410,505
20241115,102800,2293629250,15420,15450,15450,15400,771
20241115,102700,2281744150,15420,15450,15460,15420,767
20241115,102600,2269898270,15460,15500,15500,15460,266
20241115,102500,2265781690,15490,15490,15500,15490,399
20241115,102400,2259598400,15490,15500,15500,15480,94
20241115,102300,2258141500,15500,15510,15540,15470,431
20241115,102200,2251449990,15440,15440,15510,15440,2751
20241115,102100,2208886240,15440,15440,15440,15400,137
20241115,102000,2206771320,15450,15460,15460,15450,305
20241115,101900,2202057730,15460,15420,15470,15400,1311
20241115,101800,2181837810,15420,15430,15470,15420,212
20241115,101700,2178566100,15420,15470,15470,15420,371
20241115,101600,2172837530,15480,15460,15480,15410,431
20241115,101500,2166181930,15460,15480,15480,15460,104
20241115,101400,2164573320,15470,15390,15470,15370,437
20241115,101300,2157830930,15440,15430,15440,15380,827
20241115,101200,2145087190,15400,15460,15460,15400,1683
20241115,101100,2119140550,15430,15460,15460,15430,1072
20241115,101000,2102575670,15460,15520,15520,15460,2201
20241115,100900,2068532790,15520,15500,15550,15500,585
20241115,100800,2059461550,15500,15510,15510,15480,2026
20241115,100700,2028058210,15510,15540,15550,15510,534
20241115,100600,2019763090,15480,15490,15540,15450,4288
20241115,100500,1953437480,15490,15530,15530,15480,3910
20241115,100400,1892830170,15530,15530,15540,15520,387
20241115,100300,1886821200,15520,15540,15560,15520,689
20241115,100200,1876117880,15540,15580,15580,15510,832
20241115,100100,1863193750,15580,15570,15580,15540,504
20241115,100000,1855344620,15570,15550,15570,15530,874
20241115,095900,1841757750,15560,15560,15570,15530,1428
20241115,095800,1819537700,15560,15580,15620,15550,2145
20241115,095700,1786146010,15600,15610,15610,15590,803
20241115,095600,1773617100,15600,15640,15640,15600,866
20241115,095500,1760083110,15640,15700,15700,15640,639
20241115,095400,1750080340,15700,15730,15780,15690,491
20241115,095300,1742374180,15700,15730,15730,15650,190
20241115,095200,1739391900,15700,15700,15700,15700,1688
20241115,095100,1712890300,15700,15710,15710,15690,656
20241115,095000,1702592510,15700,15710,15710,15700,425
20241115,094900,1695919810,15750,15750,15750,15700,678
20241115,094800,1685241360,15700,15700,15750,15610,321
20241115,094700,1680211700,15700,15750,15790,15700,465
20241115,094600,1672904350,15750,15700,15790,15700,262
20241115,094500,1668782340,15700,15700,15710,15680,653
20241115,094400,1658532940,15700,15680,15780,15680,619
20241115,094300,1648804940,15590,15660,15680,15590,2316
20241115,094200,1612649320,15670,15700,15700,15670,720
20241115,094100,1601361190,15700,15700,15700,15690,234
20241115,094000,1597687600,15690,15680,15690,15660,150
20241115,093900,1595335720,15660,15660,15670,15660,492
20241115,093800,1587626790,15650,15630,15670,15610,1098
20241115,093700,1570466700,15670,15710,15710,15650,1483
20241115,093600,1547228260,15700,15710,15710,15700,124
20241115,093500,1545281310,15720,15820,15820,15670,1108
20241115,093400,1527807690,15790,15770,15850,15750,1198
20241115,093300,1508901290,15750,15700,15750,15690,143
20241115,093200,1506655450,15730,15750,15750,15680,2397
20241115,093100,1469016770,15780,15790,15790,15720,423
20241115,093000,1462360210,15720,15720,15830,15710,1216
20241115,092900,1443207210,15720,15750,15750,15720,468
20241115,092800,1435846040,15750,15820,15820,15750,1464
20241115,092700,1412753610,15820,15790,15830,15780,2715
20241115,092600,1369856500,15790,15860,15860,15790,914
20241115,092500,1355415560,15860,15950,15950,15850,969
20241115,092400,1340006170,15950,15900,15950,15890,1756
20241115,092300,1312051840,15910,15920,15920,15900,587
20241115,092200,1302711080,15930,15930,15930,15840,2282
20241115,092100,1266392340,15930,15890,15950,15820,5314
20241115,092000,1181866370,15870,15800,15870,15760,3151
20241115,091900,1132057400,15790,15670,15800,15670,1017
20241115,091800,1116053830,15610,15750,15790,15610,2641
20241115,091700,1074626470,15800,15710,15800,15710,500
20241115,091600,1066736980,15740,15750,15750,15670,1027
20241115,091500,1050583820,15750,15750,15790,15690,549
20241115,091400,1041928110,15790,15700,15790,15610,2869
20241115,091300,996808160,15660,15760,15760,15620,865
20241115,091200,983234420,15730,15630,15800,15620,4683
20241115,091100,909683430,15620,15440,15620,15440,3873
20241115,091000,849436360,15400,15410,15520,15380,3770
20241115,090900,791161940,15390,15370,15390,15320,5093
20241115,090800,712969310,15370,15530,15530,15360,3314
20241115,090700,661843340,15500,15620,15710,15500,6692
20241115,090600,557497810,15710,15720,15820,15620,5917
20241115,090500,464435950,15650,15710,15760,15620,2662
20241115,090400,422740330,15750,15760,15800,15650,2725
20241115,090300,379853430,15650,15870,15870,15610,2539
20241115,090200,339885540,15870,15900,15990,15850,3381
20241115,090100,286172850,15930,16010,16020,15860,3796
20241115,090000,225836320,16020,15790,16340,15790,14225